KissMeData/204610/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204000	503697378	1550	1550	1550	1550	8757
3	20241219	203900	503697378	1550	1550	1550	1550	0
4	20241219	203800	503697378	1550	1550	1550	1550	0
5	20241219	203700	503697378	1550	1550	1550	1550	0
6	20241219	203600	503697378	1550	1550	1550	1550	0
7	20241219	203500	503697378	1550	1550	1550	1550	0
8	20241219	203400	503697378	1550	1550	1550	1550	0
9	20241219	203300	503697378	1550	1550	1550	1550	0
10	20241219	203200	503697378	1550	1550	1550	1550	0
11	20241219	203100	503697378	1550	1550	1550	1550	0
12	20241219	203000	503697378	1550	1550	1550	1550	0
13	20241219	202900	503697378	1550	1550	1550	1550	0
14	20241219	202800	503697378	1550	1550	1550	1550	0
15	20241219	202700	503697378	1550	1550	1550	1550	0
16	20241219	202600	503697378	1550	1550	1550	1550	0
17	20241219	202500	503697378	1550	1550	1550	1550	0
18	20241219	202400	503697378	1550	1550	1550	1550	0
19	20241219	202300	503697378	1550	1550	1550	1550	0
20	20241219	202200	503697378	1550	1550	1550	1550	0
21	20241219	202100	503697378	1550	1550	1550	1550	0
22	20241219	202000	503697378	1550	1550	1550	1550	0
23	20241219	201900	503697378	1550	1550	1550	1550	0
24	20241219	201800	503697378	1550	1550	1550	1550	0
25	20241219	201700	503697378	1550	1550	1550	1550	0
26	20241219	201600	503697378	1550	1550	1550	1550	0
27	20241219	201500	503697378	1550	1550	1550	1550	0
28	20241219	201400	503697378	1550	1550	1550	1550	0
29	20241219	201300	503697378	1550	1550	1550	1550	0
30	20241219	201200	503697378	1550	1550	1550	1550	0
31	20241219	201100	503697378	1550	1550	1550	1550	0
32	20241219	201000	503697378	1550	1550	1550	1550	8757
33	20241219	200900	503697378	1550	1550	1550	1550	0
34	20241219	200800	503697378	1550	1550	1550	1550	0
35	20241219	200700	503697378	1550	1550	1550	1550	0
36	20241219	200600	503697378	1550	1550	1550	1550	0
37	20241219	200500	503697378	1550	1550	1550	1550	0
38	20241219	200400	503697378	1550	1550	1550	1550	0
39	20241219	200300	503697378	1550	1550	1550	1550	0
40	20241219	200200	503697378	1550	1550	1550	1550	0
41	20241219	200100	503697378	1550	1550	1550	1550	0
42	20241219	200000	503697378	1550	1550	1550	1550	0
43	20241219	195900	503697378	1550	1550	1550	1550	0
44	20241219	195800	503697378	1550	1550	1550	1550	0
45	20241219	195700	503697378	1550	1550	1550	1550	0
46	20241219	195600	503697378	1550	1550	1550	1550	0
47	20241219	195500	503697378	1550	1550	1550	1550	0
48	20241219	195400	503697378	1550	1550	1550	1550	0
49	20241219	195300	503697378	1550	1550	1550	1550	0
50	20241219	195200	503697378	1550	1550	1550	1550	0
51	20241219	195100	503697378	1550	1550	1550	1550	0
52	20241219	195000	503697378	1550	1550	1550	1550	0
53	20241219	194900	503697378	1550	1550	1550	1550	0
54	20241219	194800	503697378	1550	1550	1550	1550	0
55	20241219	194700	503697378	1550	1550	1550	1550	0
56	20241219	194600	503697378	1550	1550	1550	1550	0
57	20241219	194500	503697378	1550	1550	1550	1550	0
58	20241219	194400	503697378	1550	1550	1550	1550	0
59	20241219	194300	503697378	1550	1550	1550	1550	0
60	20241219	194200	503697378	1550	1550	1550	1550	0
61	20241219	194100	503697378	1550	1550	1550	1550	0
62	20241219	194000	503697378	1550	1550	1550	1550	8757
63	20241219	193900	503697378	1550	1550	1550	1550	0
64	20241219	193800	503697378	1550	1550	1550	1550	0
65	20241219	193700	503697378	1550	1550	1550	1550	0
66	20241219	193600	503697378	1550	1550	1550	1550	0
67	20241219	193500	503697378	1550	1550	1550	1550	0
68	20241219	193400	503697378	1550	1550	1550	1550	0
69	20241219	193300	503697378	1550	1550	1550	1550	0
70	20241219	193200	503697378	1550	1550	1550	1550	0
71	20241219	193100	503697378	1550	1550	1550	1550	0
72	20241219	193000	503697378	1550	1550	1550	1550	0
73	20241219	192900	503697378	1550	1550	1550	1550	0
74	20241219	192800	503697378	1550	1550	1550	1550	0
75	20241219	192700	503697378	1550	1550	1550	1550	0
76	20241219	192600	503697378	1550	1550	1550	1550	0
77	20241219	192500	503697378	1550	1550	1550	1550	0
78	20241219	192400	503697378	1550	1550	1550	1550	0
79	20241219	192300	503697378	1550	1550	1550	1550	0
80	20241219	192200	503697378	1550	1550	1550	1550	0
81	20241219	192100	503697378	1550	1550	1550	1550	0
82	20241219	192000	503697378	1550	1550	1550	1550	0
83	20241219	191900	503697378	1550	1550	1550	1550	0
84	20241219	191800	503697378	1550	1550	1550	1550	0
85	20241219	191700	503697378	1550	1550	1550	1550	0
86	20241219	191600	503697378	1550	1550	1550	1550	0
87	20241219	191500	503697378	1550	1550	1550	1550	0
88	20241219	191400	503697378	1550	1550	1550	1550	0
89	20241219	191300	503697378	1550	1550	1550	1550	0
90	20241219	191200	503697378	1550	1550	1550	1550	0
91	20241219	191100	503697378	1550	1550	1550	1550	0
92	20241219	191000	503697378	1550	1550	1550	1550	8757
93	20241219	190900	503697378	1550	1550	1550	1550	0
94	20241219	190800	503697378	1550	1550	1550	1550	0
95	20241219	190700	503697378	1550	1550	1550	1550	0
96	20241219	190600	503697378	1550	1550	1550	1550	0
97	20241219	190500	503697378	1550	1550	1550	1550	0
98	20241219	190400	503697378	1550	1550	1550	1550	0
99	20241219	190300	503697378	1550	1550	1550	1550	0
100	20241219	190200	503697378	1550	1550	1550	1550	0
101	20241219	190100	503697378	1550	1550	1550	1550	0
102	20241219	190000	503697378	1550	1550	1550	1550	0
103	20241219	185900	503697378	1550	1550	1550	1550	0
104	20241219	185800	503697378	1550	1550	1550	1550	0
105	20241219	185700	503697378	1550	1550	1550	1550	0
106	20241219	185600	503697378	1550	1550	1550	1550	0
107	20241219	185500	503697378	1550	1550	1550	1550	0
108	20241219	185400	503697378	1550	1550	1550	1550	0
109	20241219	185300	503697378	1550	1550	1550	1550	0
110	20241219	185200	503697378	1550	1550	1550	1550	0
111	20241219	185100	503697378	1550	1550	1550	1550	0
112	20241219	185000	503697378	1550	1550	1550	1550	0
113	20241219	184900	503697378	1550	1550	1550	1550	0
114	20241219	184800	503697378	1550	1550	1550	1550	0
115	20241219	184700	503697378	1550	1550	1550	1550	0
116	20241219	184600	503697378	1550	1550	1550	1550	0
117	20241219	184500	503697378	1550	1550	1550	1550	0
118	20241219	184400	503697378	1550	1550	1550	1550	0
119	20241219	184300	503697378	1550	1550	1550	1550	0
120	20241219	184200	503697378	1550	1550	1550	1550	0
121	20241219	184100	503697378	1550	1550	1550	1550	0
122	20241219	184000	503697378	1550	1550	1550	1550	8757
123	20241219	183900	503697378	1550	1550	1550	1550	0
124	20241219	183800	503697378	1550	1550	1550	1550	0
125	20241219	183700	503697378	1550	1550	1550	1550	0
126	20241219	183600	503697378	1550	1550	1550	1550	0
127	20241219	183500	503697378	1550	1550	1550	1550	0
128	20241219	183400	503697378	1550	1550	1550	1550	0
129	20241219	183300	503697378	1550	1550	1550	1550	0
130	20241219	183200	503697378	1550	1550	1550	1550	0
131	20241219	183100	503697378	1550	1550	1550	1550	0
132	20241219	183000	503697378	1550	1550	1550	1550	0
133	20241219	182900	503697378	1550	1550	1550	1550	0
134	20241219	182800	503697378	1550	1550	1550	1550	0
135	20241219	182700	503697378	1550	1550	1550	1550	0
136	20241219	182600	503697378	1550	1550	1550	1550	0
137	20241219	182500	503697378	1550	1550	1550	1550	0
138	20241219	182400	503697378	1550	1550	1550	1550	0
139	20241219	182300	503697378	1550	1550	1550	1550	0
140	20241219	182200	503697378	1550	1550	1550	1550	0
141	20241219	182100	503697378	1550	1550	1550	1550	0
142	20241219	182000	503697378	1550	1550	1550	1550	0
143	20241219	181900	503697378	1550	1550	1550	1550	0
144	20241219	181800	503697378	1550	1550	1550	1550	0
145	20241219	181700	503697378	1550	1550	1550	1550	0
146	20241219	181600	503697378	1550	1550	1550	1550	0
147	20241219	181500	503697378	1550	1550	1550	1550	0
148	20241219	181400	503697378	1550	1550	1550	1550	0
149	20241219	181300	503697378	1550	1550	1550	1550	0
150	20241219	181200	503697378	1550	1550	1550	1550	0
151	20241219	181100	503697378	1550	1550	1550	1550	0
152	20241219	181000	503697378	1550	1550	1550	1550	8757
153	20241219	180900	503697378	1550	1550	1550	1550	0
154	20241219	180800	503697378	1550	1550	1550	1550	0
155	20241219	180700	503697378	1550	1550	1550	1550	0
156	20241219	180600	503697378	1550	1550	1550	1550	0
157	20241219	180500	503697378	1550	1550	1550	1550	0
158	20241219	180400	503697378	1550	1550	1550	1550	0
159	20241219	180300	503697378	1550	1550	1550	1550	0
160	20241219	180200	503697378	1550	1550	1550	1550	0
161	20241219	180100	503697378	1550	1550	1550	1550	0
162	20241219	180000	503697378	1550	1550	1550	1550	0
163	20241219	175900	503697378	1550	1550	1550	1550	0
164	20241219	175800	503697378	1550	1550	1550	1550	0
165	20241219	175700	503697378	1550	1550	1550	1550	0
166	20241219	175600	503697378	1550	1550	1550	1550	0
167	20241219	175500	503697378	1550	1550	1550	1550	0
168	20241219	175400	503697378	1550	1550	1550	1550	0
169	20241219	175300	503697378	1550	1550	1550	1550	0
170	20241219	175200	503697378	1550	1550	1550	1550	0
171	20241219	175100	503697378	1550	1550	1550	1550	0
172	20241219	175000	503697378	1550	1550	1550	1550	0
173	20241219	174900	503697378	1550	1550	1550	1550	0
174	20241219	174800	503697378	1550	1550	1550	1550	0
175	20241219	174700	503697378	1550	1550	1550	1550	0
176	20241219	174600	503697378	1550	1550	1550	1550	0
177	20241219	174500	503697378	1550	1550	1550	1550	0
178	20241219	174400	503697378	1550	1550	1550	1550	0
179	20241219	174300	503697378	1550	1550	1550	1550	0
180	20241219	174200	503697378	1550	1550	1550	1550	0
181	20241219	174100	503697378	1550	1550	1550	1550	0
182	20241219	174000	503697378	1550	1550	1550	1550	8757
183	20241219	173900	503697378	1550	1550	1550	1550	0
184	20241219	173800	503697378	1550	1550	1550	1550	0
185	20241219	173700	503697378	1550	1550	1550	1550	0
186	20241219	173600	503697378	1550	1550	1550	1550	0
187	20241219	173500	503697378	1550	1550	1550	1550	0
188	20241219	173400	503697378	1550	1550	1550	1550	0
189	20241219	173300	503697378	1550	1550	1550	1550	0
190	20241219	173200	503697378	1550	1550	1550	1550	0
191	20241219	173100	503697378	1550	1550	1550	1550	0
192	20241219	173000	503697378	1550	1550	1550	1550	0
193	20241219	172900	503697378	1550	1550	1550	1550	0
194	20241219	172800	503697378	1550	1550	1550	1550	0
195	20241219	172700	503697378	1550	1550	1550	1550	0
196	20241219	172600	503697378	1550	1550	1550	1550	0
197	20241219	172500	503697378	1550	1550	1550	1550	0
198	20241219	172400	503697378	1550	1550	1550	1550	0
199	20241219	172300	503697378	1550	1550	1550	1550	0
200	20241219	172200	503697378	1550	1550	1550	1550	0
201	20241219	172100	503697378	1550	1550	1550	1550	0
202	20241219	172000	503697378	1550	1550	1550	1550	0
203	20241219	171900	503697378	1550	1550	1550	1550	0
204	20241219	171800	503697378	1550	1550	1550	1550	0
205	20241219	171700	503697378	1550	1550	1550	1550	0
206	20241219	171600	503697378	1550	1550	1550	1550	0
207	20241219	171500	503697378	1550	1550	1550	1550	0
208	20241219	171400	503697378	1550	1550	1550	1550	0
209	20241219	171300	503697378	1550	1550	1550	1550	0
210	20241219	171200	503697378	1550	1550	1550	1550	0
211	20241219	171100	503697378	1550	1550	1550	1550	0
212	20241219	171000	503697378	1550	1550	1550	1550	8757
213	20241219	170900	503697378	1550	1550	1550	1550	0
214	20241219	170800	503697378	1550	1550	1550	1550	0
215	20241219	170700	503697378	1550	1550	1550	1550	0
216	20241219	170600	503697378	1550	1550	1550	1550	0
217	20241219	170500	503697378	1550	1550	1550	1550	0
218	20241219	170400	503697378	1550	1550	1550	1550	0
219	20241219	170300	503697378	1550	1550	1550	1550	0
220	20241219	170200	503697378	1550	1550	1550	1550	0
221	20241219	170100	503697378	1550	1550	1550	1550	0
222	20241219	170000	503697378	1550	1550	1550	1550	0
223	20241219	165900	503697378	1550	1550	1550	1550	0
224	20241219	165800	503697378	1550	1550	1550	1550	0
225	20241219	165700	503697378	1550	1550	1550	1550	0
226	20241219	165600	503697378	1550	1550	1550	1550	0
227	20241219	165500	503697378	1550	1550	1550	1550	0
228	20241219	165400	503697378	1550	1550	1550	1550	0
229	20241219	165300	503697378	1550	1550	1550	1550	0
230	20241219	165200	503697378	1550	1550	1550	1550	0
231	20241219	165100	503697378	1550	1550	1550	1550	0
232	20241219	165000	503697378	1550	1550	1550	1550	0
233	20241219	164900	503697378	1550	1550	1550	1550	0
234	20241219	164800	503697378	1550	1550	1550	1550	0
235	20241219	164700	503697378	1550	1550	1550	1550	0
236	20241219	164600	503697378	1550	1550	1550	1550	0
237	20241219	164500	503697378	1550	1550	1550	1550	0
238	20241219	164400	503697378	1550	1550	1550	1550	0
239	20241219	164300	503697378	1550	1550	1550	1550	0
240	20241219	164200	503697378	1550	1550	1550	1550	0
241	20241219	164100	503697378	1550	1550	1550	1550	0
242	20241219	164000	503697378	1550	1550	1550	1550	8757
243	20241219	163900	503697378	1550	1550	1550	1550	0
244	20241219	163800	503697378	1550	1550	1550	1550	0
245	20241219	163700	503697378	1550	1550	1550	1550	0
246	20241219	163600	503697378	1550	1550	1550	1550	0
247	20241219	163500	503697378	1550	1550	1550	1550	0
248	20241219	163400	503697378	1550	1550	1550	1550	0
249	20241219	163300	503697378	1550	1550	1550	1550	0
250	20241219	163200	503697378	1550	1550	1550	1550	0
251	20241219	163100	503697378	1550	1550	1550	1550	0
252	20241219	163000	503697378	1550	1550	1550	1550	0
253	20241219	162900	503697378	1550	1550	1550	1550	0
254	20241219	162800	503697378	1550	1550	1550	1550	0
255	20241219	162700	503697378	1550	1550	1550	1550	0
256	20241219	162600	503697378	1550	1550	1550	1550	0
257	20241219	162500	503697378	1550	1550	1550	1550	0
258	20241219	162400	503697378	1550	1550	1550	1550	0
259	20241219	162300	503697378	1550	1550	1550	1550	0
260	20241219	162200	503697378	1550	1550	1550	1550	0
261	20241219	162100	503697378	1550	1550	1550	1550	0
262	20241219	162000	503697378	1550	1550	1550	1550	0
263	20241219	161900	503697378	1550	1550	1550	1550	0
264	20241219	161800	503697378	1550	1550	1550	1550	0
265	20241219	161700	503697378	1550	1550	1550	1550	0
266	20241219	161600	503697378	1550	1550	1550	1550	0
267	20241219	161500	503697378	1550	1550	1550	1550	0
268	20241219	161400	503697378	1550	1550	1550	1550	0
269	20241219	161300	503697378	1550	1550	1550	1550	0
270	20241219	161200	503697378	1550	1550	1550	1550	0
271	20241219	161100	503697378	1550	1550	1550	1550	0
272	20241219	161000	503697378	1550	1550	1550	1550	8757
273	20241219	160900	503697378	1550	1550	1550	1550	0
274	20241219	160800	503697378	1550	1550	1550	1550	0
275	20241219	160700	503697378	1550	1550	1550	1550	0
276	20241219	160600	503697378	1550	1550	1550	1550	0
277	20241219	160500	503697378	1550	1550	1550	1550	0
278	20241219	160400	503697378	1550	1550	1550	1550	0
279	20241219	160300	503697378	1550	1550	1550	1550	0
280	20241219	160200	503697378	1550	1550	1550	1550	0
281	20241219	160100	503697378	1550	1550	1550	1550	0
282	20241219	160000	503697378	1550	1550	1550	1550	0
283	20241219	155900	503697378	1550	1550	1550	1550	0
284	20241219	155800	503697378	1550	1550	1550	1550	0
285	20241219	155700	503697378	1550	1550	1550	1550	0
286	20241219	155600	503697378	1550	1550	1550	1550	0
287	20241219	155500	503697378	1550	1550	1550	1550	0
288	20241219	155400	503697378	1550	1550	1550	1550	0
289	20241219	155300	503697378	1550	1550	1550	1550	0
290	20241219	155200	503697378	1550	1550	1550	1550	0
291	20241219	155100	503697378	1550	1550	1550	1550	0
292	20241219	155000	503697378	1550	1550	1550	1550	0
293	20241219	154900	503697378	1550	1550	1550	1550	0
294	20241219	154800	503697378	1550	1550	1550	1550	0
295	20241219	154700	503697378	1550	1550	1550	1550	0
296	20241219	154600	503697378	1550	1550	1550	1550	0
297	20241219	154500	503697378	1550	1550	1550	1550	0
298	20241219	154400	503697378	1550	1550	1550	1550	0
299	20241219	154300	503697378	1550	1550	1550	1550	0
300	20241219	154200	503697378	1550	1550	1550	1550	0
301	20241219	154100	503697378	1550	1550	1550	1550	0
302	20241219	154000	503697378	1550	1550	1550	1550	8757
303	20241219	153900	503697378	1550	1550	1550	1550	0
304	20241219	153800	503697378	1550	1550	1550	1550	0
305	20241219	153700	503697378	1550	1550	1550	1550	0
306	20241219	153600	503697378	1550	1550	1550	1550	0
307	20241219	153500	503697378	1550	1550	1550	1550	0
308	20241219	153400	503697378	1550	1550	1550	1550	0
309	20241219	153300	503697378	1550	1550	1550	1550	0
310	20241219	153200	503697378	1550	1550	1550	1550	0
311	20241219	153100	503697378	1550	1550	1550	1550	0
312	20241219	153000	503697378	1550	1550	1550	1550	8757
313	20241219	152900	490124028	1557	1557	1557	1557	0
314	20241219	152800	490124028	1557	1557	1557	1557	0
315	20241219	152700	490124028	1557	1557	1557	1557	0
316	20241219	152600	490124028	1557	1557	1557	1557	0
317	20241219	152500	490124028	1557	1557	1557	1557	0
318	20241219	152400	490124028	1557	1557	1557	1557	0
319	20241219	152300	490124028	1557	1557	1557	1557	0
320	20241219	152200	490124028	1557	1557	1557	1557	0
321	20241219	152100	490124028	1557	1557	1557	1557	0
322	20241219	152000	490124028	1557	1557	1557	1557	0
323	20241219	151900	490124028	1557	1557	1557	1557	0
324	20241219	151800	490124028	1557	1557	1557	1557	785
325	20241219	151700	488901783	1557	1555	1557	1555	2036
326	20241219	151600	485733689	1559	1559	1559	1559	0
327	20241219	151500	485733689	1559	1559	1559	1559	2
328	20241219	151400	485730571	1559	1556	1559	1552	2006
329	20241219	151300	482614949	1559	1559	1559	1559	23
330	20241219	151200	482579092	1559	1559	1559	1559	0
331	20241219	151100	482579092	1559	1559	1559	1558	2001
332	20241219	151000	479460538	1560	1560	1560	1560	1
333	20241219	150900	479458978	1560	1556	1560	1556	1911
334	20241219	150800	476485438	1560	1557	1560	1557	3869
335	20241219	150700	470457634	1558	1558	1558	1558	0
336	20241219	150600	470457634	1558	1558	1558	1558	5
337	20241219	150500	470449844	1558	1557	1558	1557	1631
338	20241219	150400	467910376	1558	1559	1559	1558	5248
339	20241219	150300	459732647	1560	1560	1560	1560	0
340	20241219	150200	459732647	1560	1560	1560	1560	0
341	20241219	150100	459732647	1560	1560	1560	1560	1
342	20241219	150000	459731087	1560	1560	1560	1560	2
343	20241219	145900	459727967	1561	1561	1561	1561	64
344	20241219	145800	459628063	1561	1559	1561	1559	4410
345	20241219	145700	452751392	1560	1560	1561	1560	465
346	20241219	145600	452025991	1561	1561	1561	1560	4
347	20241219	145500	452019749	1561	1560	1561	1560	802
348	20241219	145400	450768627	1561	1561	1561	1560	410
349	20241219	145300	450129021	1561	1561	1561	1561	2
350	20241219	145200	450125899	1561	1562	1562	1561	8
351	20241219	145100	450113406	1560	1560	1560	1560	239
352	20241219	145000	449740566	1562	1562	1562	1562	2
353	20241219	144900	449737442	1562	1558	1562	1558	6353
354	20241219	144800	439833951	1558	1555	1558	1555	10242
355	20241219	144700	423895053	1555	1552	1555	1552	12107
356	20241219	144600	405092091	1552	1548	1552	1548	1048
357	20241219	144500	403468423	1549	1548	1549	1548	739
358	20241219	144400	402324382	1549	1549	1549	1549	13
359	20241219	144300	402304245	1549	1549	1549	1549	4
360	20241219	144200	402298049	1549	1549	1549	1549	947
361	20241219	144100	400831146	1549	1551	1551	1549	607
362	20241219	144000	399890837	1553	1553	1553	1553	2
363	20241219	143900	399887731	1553	1553	1553	1553	0
364	20241219	143800	399887731	1553	1553	1553	1553	0
365	20241219	143700	399887731	1553	1553	1553	1553	70
366	20241219	143600	399779021	1553	1553	1553	1553	0
367	20241219	143500	399779021	1553	1553	1553	1553	1
368	20241219	143400	399777468	1553	1548	1553	1548	12
369	20241219	143300	399758882	1553	1553	1553	1553	0
370	20241219	143200	399758882	1553	1554	1554	1553	56
371	20241219	143100	399671913	1554	1554	1554	1554	0
372	20241219	143000	399671913	1554	1554	1554	1554	0
373	20241219	142900	399671913	1554	1554	1554	1554	0
374	20241219	142800	399671913	1554	1554	1554	1554	2
375	20241219	142700	399668805	1546	1547	1547	1546	4635
376	20241219	142600	392501831	1547	1547	1547	1547	0
377	20241219	142500	392501831	1547	1555	1555	1547	3015
378	20241219	142400	387833915	1555	1555	1555	1555	0
379	20241219	142300	387833915	1555	1555	1555	1555	2
380	20241219	142200	387830805	1557	1557	1557	1557	0
381	20241219	142100	387830805	1557	1557	1557	1557	0
382	20241219	142000	387830805	1557	1557	1557	1557	0
383	20241219	141900	387830805	1557	1557	1557	1557	1
384	20241219	141800	387829248	1557	1557	1557	1557	0
385	20241219	141700	387829248	1557	1555	1557	1555	2808
386	20241219	141600	383462706	1555	1554	1555	1554	96
387	20241219	141500	383313459	1555	1554	1555	1549	1001
388	20241219	141400	381762652	1555	1555	1555	1555	0
389	20241219	141300	381762652	1555	1555	1555	1555	0
390	20241219	141200	381762652	1555	1555	1555	1555	6
391	20241219	141100	381753322	1555	1555	1555	1555	5
392	20241219	141000	381745547	1555	1555	1555	1555	17
393	20241219	140900	381719112	1555	1555	1555	1555	11
394	20241219	140800	381702007	1555	1555	1555	1555	0
395	20241219	140700	381702007	1555	1555	1555	1555	0
396	20241219	140600	381702007	1555	1555	1555	1555	0
397	20241219	140500	381702007	1555	1555	1555	1555	5
398	20241219	140400	381694232	1555	1555	1555	1555	150
399	20241219	140300	381460982	1555	1555	1555	1555	1
400	20241219	140200	381459427	1555	1555	1555	1555	0
401	20241219	140100	381459427	1555	1555	1555	1555	3
402	20241219	140000	381454762	1555	1555	1555	1555	20
403	20241219	135900	381423662	1556	1556	1556	1556	0
404	20241219	135800	381423662	1556	1556	1556	1556	0
405	20241219	135700	381423662	1556	1556	1556	1556	0
406	20241219	135600	381423662	1556	1556	1556	1556	0
407	20241219	135500	381423662	1556	1556	1556	1556	0
408	20241219	135400	381423662	1556	1556	1556	1556	0
409	20241219	135300	381423662	1556	1556	1556	1556	1
410	20241219	135200	381422106	1557	1557	1557	1557	1
411	20241219	135100	381420549	1558	1558	1558	1558	500
412	20241219	135000	380641549	1558	1558	1558	1558	0
413	20241219	134900	380641549	1558	1561	1561	1547	7004
414	20241219	134800	369799697	1562	1562	1562	1562	0
415	20241219	134700	369799697	1562	1561	1562	1561	4522
416	20241219	134600	362740847	1561	1561	1561	1561	0
417	20241219	134500	362740847	1561	1561	1561	1559	71
418	20241219	134400	362630116	1562	1562	1562	1560	55
419	20241219	134300	362544208	1562	1562	1562	1562	2
420	20241219	134200	362541084	1562	1562	1562	1562	22
421	20241219	134100	362506720	1562	1562	1562	1562	0
422	20241219	134000	362506720	1562	1562	1562	1562	2
423	20241219	133900	362503596	1562	1560	1562	1558	5160
424	20241219	133800	354457985	1560	1552	1560	1552	22046
425	20241219	133700	320154786	1553	1553	1553	1553	0
426	20241219	133600	320154786	1553	1553	1553	1553	0
427	20241219	133500	320154786	1553	1553	1553	1553	1
428	20241219	133400	320153233	1553	1552	1553	1552	112
429	20241219	133300	319979407	1552	1552	1552	1549	1498
430	20241219	133200	317657514	1552	1549	1553	1547	5949
431	20241219	133100	308439842	1549	1548	1549	1548	5022
432	20241219	133000	300665764	1550	1550	1550	1550	0
433	20241219	132900	300665764	1550	1550	1550	1550	284
434	20241219	132800	300225564	1553	1553	1553	1553	2
435	20241219	132700	300222458	1553	1550	1553	1550	3013
436	20241219	132600	295552281	1552	1552	1552	1552	1
437	20241219	132500	295550729	1543	1547	1547	1543	7000
438	20241219	132400	284737173	1552	1552	1552	1552	203
439	20241219	132300	284422117	1548	1549	1549	1548	115
440	20241219	132200	284244067	1553	1553	1553	1553	0
441	20241219	132100	284244067	1553	1553	1553	1553	0
442	20241219	132000	284244067	1553	1553	1553	1553	0
443	20241219	131900	284244067	1553	1553	1553	1553	0
444	20241219	131800	284244067	1553	1553	1553	1553	0
445	20241219	131700	284244067	1553	1548	1553	1548	2545
446	20241219	131600	280300416	1553	1553	1553	1553	0
447	20241219	131500	280300416	1553	1553	1553	1553	0
448	20241219	131400	280300416	1553	1550	1554	1541	15324
449	20241219	131300	256670553	1555	1555	1555	1555	0
450	20241219	131200	256670553	1555	1555	1555	1555	5
451	20241219	131100	256662778	1550	1550	1550	1550	20
452	20241219	131000	256631778	1555	1553	1555	1553	2910
453	20241219	130900	252112536	1553	1553	1553	1553	198
454	20241219	130800	251805042	1548	1554	1554	1548	101
455	20241219	130700	251648094	1555	1555	1555	1555	0
456	20241219	130600	251648094	1555	1555	1555	1555	0
457	20241219	130500	251648094	1555	1555	1555	1555	10
458	20241219	130400	251632544	1555	1555	1555	1554	4291
459	20241219	130300	244960239	1558	1558	1558	1558	0
460	20241219	130200	244960239	1558	1558	1558	1558	0
461	20241219	130100	244960239	1558	1558	1558	1558	0
462	20241219	130000	244960239	1558	1558	1558	1558	11
463	20241219	125900	244943101	1558	1556	1558	1556	1452
464	20241219	125800	242683595	1556	1555	1556	1555	434
465	20241219	125700	242008724	1555	1556	1556	1555	201
466	20241219	125600	241696168	1556	1556	1556	1556	0
467	20241219	125500	241696168	1556	1553	1556	1553	7326
468	20241219	125400	230308604	1553	1553	1553	1553	4
469	20241219	125300	230302392	1552	1552	1552	1552	0
470	20241219	125200	230302392	1552	1552	1552	1552	10
471	20241219	125100	230286872	1552	1552	1552	1552	0
472	20241219	125000	230286872	1552	1552	1552	1552	0
473	20241219	124900	230286872	1552	1551	1552	1551	4829
474	20241219	124800	222792402	1551	1551	1551	1551	0
475	20241219	124700	222792402	1551	1551	1551	1551	0
476	20241219	124600	222792402	1551	1548	1551	1548	104
477	20241219	124500	222631398	1552	1552	1552	1552	0
478	20241219	124400	222631398	1552	1549	1552	1548	11026
479	20241219	124300	205540217	1549	1549	1549	1549	2
480	20241219	124200	205537119	1549	1549	1549	1549	2
481	20241219	124100	205534021	1549	1549	1549	1549	0
482	20241219	124000	205534021	1549	1541	1549	1541	11511
483	20241219	123900	187729035	1542	1545	1545	1542	256
484	20241219	123800	187334245	1545	1545	1545	1545	0
485	20241219	123700	187334245	1545	1545	1545	1545	33
486	20241219	123600	187283260	1545	1545	1545	1545	0
487	20241219	123500	187283260	1545	1545	1545	1545	1
488	20241219	123400	187281715	1545	1545	1545	1545	0
489	20241219	123300	187281715	1545	1543	1545	1543	4
490	20241219	123200	187275541	1542	1542	1542	1542	488
491	20241219	123100	186523045	1543	1543	1543	1543	0
492	20241219	123000	186523045	1543	1543	1543	1543	33
493	20241219	122900	186472126	1543	1543	1543	1543	500
494	20241219	122800	185700626	1543	1543	1543	1543	0
495	20241219	122700	185700626	1543	1543	1543	1543	706
496	20241219	122600	184611268	1546	1544	1546	1543	415
497	20241219	122500	183970540	1546	1546	1546	1546	0
498	20241219	122400	183970540	1546	1546	1546	1546	1
499	20241219	122300	183968994	1544	1543	1544	1543	578
500	20241219	122200	183076611	1543	1543	1543	1543	0
501	20241219	122100	183076611	1543	1543	1543	1543	1
502	20241219	122000	183075068	1540	1542	1542	1540	6711
503	20241219	121900	172736118	1544	1544	1544	1543	2667
504	20241219	121800	168620870	1544	1544	1544	1544	0
505	20241219	121700	168620870	1544	1544	1544	1544	72
506	20241219	121600	168509702	1546	1546	1546	1546	34
507	20241219	121500	168457138	1547	1547	1547	1547	0
508	20241219	121400	168457138	1547	1547	1547	1547	0
509	20241219	121300	168457138	1547	1547	1547	1547	0
510	20241219	121200	168457138	1547	1546	1547	1546	34
511	20241219	121100	168404573	1547	1547	1547	1547	0
512	20241219	121000	168404573	1547	1547	1547	1547	0
513	20241219	120900	168404573	1547	1547	1547	1547	33
514	20241219	120800	168353522	1547	1547	1547	1547	29
515	20241219	120700	168308659	1547	1547	1547	1547	0
516	20241219	120600	168308659	1547	1547	1547	1547	0
517	20241219	120500	168308659	1547	1547	1547	1547	33
518	20241219	120400	168257608	1547	1547	1547	1547	0
519	20241219	120300	168257608	1547	1547	1547	1547	0
520	20241219	120200	168257608	1547	1547	1547	1547	33
521	20241219	120100	168206557	1548	1547	1548	1547	874
522	20241219	120000	166854476	1547	1547	1547	1547	0
523	20241219	115900	166854476	1547	1547	1547	1547	0
524	20241219	115800	166854476	1547	1546	1547	1546	133
525	20241219	115700	166648748	1547	1547	1547	1547	0
526	20241219	115600	166648748	1547	1547	1547	1547	0
527	20241219	115500	166648748	1547	1547	1547	1547	33
528	20241219	115400	166597697	1548	1548	1548	1548	0
529	20241219	115300	166597697	1548	1548	1548	1548	1
530	20241219	115200	166596149	1544	1547	1547	1544	17
531	20241219	115100	166569877	1547	1547	1547	1547	33
532	20241219	115000	166518826	1547	1547	1547	1547	0
533	20241219	114900	166518826	1547	1547	1547	1547	0
534	20241219	114800	166518826	1547	1547	1547	1547	33
535	20241219	114700	166467775	1547	1547	1547	1547	0
536	20241219	114600	166467775	1547	1547	1547	1547	0
537	20241219	114500	166467775	1547	1548	1548	1547	235
538	20241219	114400	166104197	1547	1547	1547	1547	100
539	20241219	114300	165949497	1547	1547	1547	1547	1
540	20241219	114200	165947950	1547	1547	1547	1547	0
541	20241219	114100	165947950	1547	1547	1547	1547	34
542	20241219	114000	165895352	1547	1547	1547	1547	0
543	20241219	113900	165895352	1547	1547	1547	1547	0
544	20241219	113800	165895352	1547	1548	1548	1547	65
545	20241219	113700	165794764	1547	1547	1547	1547	0
546	20241219	113600	165794764	1547	1547	1547	1547	1
547	20241219	113500	165793217	1548	1548	1548	1548	120
548	20241219	113400	165607457	1548	1548	1548	1548	33
549	20241219	113300	165556373	1548	1548	1548	1548	0
550	20241219	113200	165556373	1548	1548	1548	1548	0
551	20241219	113100	165556373	1548	1547	1548	1547	4
552	20241219	113000	165550182	1544	1544	1544	1544	0
553	20241219	112900	165550182	1544	1544	1544	1544	2196
554	20241219	112800	162159558	1544	1544	1544	1542	1145
555	20241219	112700	160393756	1544	1545	1545	1544	217
556	20241219	112600	160058618	1545	1545	1545	1545	1
557	20241219	112500	160057073	1546	1546	1546	1546	0
558	20241219	112400	160057073	1546	1546	1546	1546	33
559	20241219	112300	160006055	1547	1547	1547	1547	0
560	20241219	112200	160006055	1547	1547	1547	1547	1
561	20241219	112100	160004508	1547	1547	1547	1547	59
562	20241219	112000	159913235	1547	1547	1547	1547	78
563	20241219	111900	159792569	1548	1547	1548	1545	1443
564	20241219	111800	157562415	1548	1548	1548	1548	12
565	20241219	111700	157543839	1548	1548	1548	1548	107
566	20241219	111600	157378203	1548	1548	1548	1548	0
567	20241219	111500	157378203	1548	1548	1548	1548	11
568	20241219	111400	157361175	1548	1548	1548	1548	100
569	20241219	111300	157206375	1548	1548	1548	1548	33
570	20241219	111200	157155291	1548	1549	1549	1548	2
571	20241219	111100	157152194	1549	1548	1549	1547	29
572	20241219	111000	157107296	1549	1548	1549	1548	39
573	20241219	110900	157046919	1549	1549	1550	1547	1216
574	20241219	110800	155163736	1549	1549	1549	1549	102
575	20241219	110700	155005738	1549	1547	1549	1547	112
576	20241219	110600	154832466	1547	1547	1547	1547	34
577	20241219	110500	154779868	1547	1547	1547	1547	1
578	20241219	110400	154778321	1545	1547	1549	1545	415
579	20241219	110300	154136707	1549	1549	1549	1548	140
580	20241219	110200	153919965	1550	1550	1550	1550	2
581	20241219	110100	153916865	1550	1550	1550	1550	0
582	20241219	110000	153916865	1550	1550	1550	1550	0
583	20241219	105900	153916865	1550	1556	1556	1550	1317
584	20241219	105800	151874723	1556	1555	1556	1555	1004
585	20241219	105700	150313499	1556	1555	1556	1555	649
586	20241219	105600	149304300	1555	1549	1555	1549	487
587	20241219	105500	148548585	1549	1548	1549	1548	309
588	20241219	105400	148070249	1548	1548	1548	1548	0
589	20241219	105300	148070249	1548	1547	1548	1547	896
590	20241219	105200	146683541	1548	1548	1548	1548	33
591	20241219	105100	146632457	1548	1547	1548	1547	4182
592	20241219	105000	140162439	1547	1547	1547	1546	1102
593	20241219	104900	138457945	1547	1547	1547	1547	33
594	20241219	104800	138406894	1547	1547	1547	1547	0
595	20241219	104700	138406894	1547	1547	1547	1547	2778
596	20241219	104600	134109328	1547	1547	1547	1547	2291
597	20241219	104500	130565151	1547	1547	1547	1547	335
598	20241219	104400	130046906	1547	1547	1547	1547	1
599	20241219	104300	130045359	1547	1547	1547	1547	2
600	20241219	104200	130042265	1547	1547	1547	1547	35
601	20241219	104100	129988120	1547	1541	1547	1541	69
602	20241219	104000	129881767	1547	1547	1547	1547	238
603	20241219	103900	129513581	1547	1547	1547	1547	133
604	20241219	103800	129307830	1547	1547	1547	1547	10
605	20241219	103700	129292360	1547	1547	1547	1547	0
606	20241219	103600	129292360	1547	1546	1547	1546	7
607	20241219	103500	129281535	1547	1548	1548	1547	38
608	20241219	103400	129222747	1548	1541	1548	1541	163
609	20241219	103300	128970493	1548	1542	1548	1542	21110
610	20241219	103200	96348096	1542	1541	1542	1541	13
611	20241219	103100	96328062	1541	1541	1541	1541	4
612	20241219	103000	96321898	1541	1541	1541	1541	0
613	20241219	102900	96321898	1541	1540	1541	1537	2408
614	20241219	102800	92620636	1541	1541	1541	1541	33
615	20241219	102700	92569783	1543	1543	1543	1543	0
616	20241219	102600	92569783	1543	1543	1543	1543	2
617	20241219	102500	92566697	1538	1543	1543	1538	45
618	20241219	102400	92497322	1544	1544	1544	1544	0
619	20241219	102300	92497322	1544	1537	1544	1537	102
620	20241219	102200	92340534	1544	1542	1544	1542	2633
621	20241219	102100	88279111	1542	1542	1542	1542	2
622	20241219	102000	88276027	1542	1540	1542	1538	2002
623	20241219	101900	85196681	1543	1543	1543	1543	1
624	20241219	101800	85195138	1543	1543	1543	1543	0
625	20241219	101700	85195138	1543	1541	1543	1541	533
626	20241219	101600	84373688	1541	1541	1541	1541	1081
627	20241219	101500	82707867	1544	1544	1544	1544	0
628	20241219	101400	82707867	1544	1544	1544	1539	5923
629	20241219	101300	73591373	1544	1544	1544	1544	0
630	20241219	101200	73591373	1544	1544	1544	1544	0
631	20241219	101100	73591373	1544	1544	1544	1544	10
632	20241219	101000	73575933	1544	1544	1544	1544	0
633	20241219	100900	73575933	1544	1544	1544	1544	2
634	20241219	100800	73572845	1543	1543	1543	1543	1
635	20241219	100700	73571302	1544	1544	1544	1544	85
636	20241219	100600	73440062	1544	1544	1544	1544	1
637	20241219	100500	73438518	1544	1544	1544	1544	0
638	20241219	100400	73438518	1544	1543	1544	1543	38
639	20241219	100300	73379881	1543	1543	1543	1543	2
640	20241219	100200	73376795	1543	1542	1543	1542	576
641	20241219	100100	72488577	1542	1542	1542	1542	5
642	20241219	100000	72480867	1542	1542	1542	1542	0
643	20241219	095900	72480867	1542	1542	1542	1542	93
644	20241219	095800	72337461	1542	1542	1542	1542	0
645	20241219	095700	72337461	1542	1542	1542	1542	0
646	20241219	095600	72337461	1542	1542	1542	1542	640
647	20241219	095500	71350581	1542	1540	1542	1540	330
648	20241219	095400	70842377	1540	1540	1540	1540	20
649	20241219	095300	70811577	1542	1540	1542	1540	32
650	20241219	095200	70762293	1539	1540	1540	1539	871
651	20241219	095100	69421324	1540	1541	1541	1540	255
652	20241219	095000	69028583	1543	1543	1543	1543	0
653	20241219	094900	69028583	1543	1543	1543	1543	0
654	20241219	094800	69028583	1543	1543	1543	1543	14
655	20241219	094700	69006981	1543	1543	1543	1543	22
656	20241219	094600	68973035	1543	1542	1543	1542	203
657	20241219	094500	68660007	1542	1542	1542	1542	0
658	20241219	094400	68660007	1542	1544	1544	1542	1076
659	20241219	094300	66999797	1544	1544	1544	1543	534
660	20241219	094200	66175802	1544	1544	1544	1544	14
661	20241219	094100	66154186	1544	1544	1544	1544	22
662	20241219	094000	66120218	1544	1544	1544	1544	3
663	20241219	093900	66115586	1544	1543	1544	1543	871
664	20241219	093800	64771629	1544	1544	1544	1544	151
665	20241219	093700	64538485	1544	1545	1545	1544	520
666	20241219	093600	63735087	1545	1545	1545	1545	809
667	20241219	093500	62485182	1545	1545	1545	1545	126
668	20241219	093400	62290512	1545	1544	1545	1544	1475
669	20241219	093300	60011839	1544	1539	1544	1539	1931
670	20241219	093200	57037655	1539	1539	1539	1539	0
671	20241219	093100	57037655	1539	1539	1539	1539	2
672	20241219	093000	57034577	1539	1539	1539	1539	2
673	20241219	092900	57031499	1539	1538	1539	1538	284
674	20241219	092800	56594695	1538	1537	1538	1536	136
675	20241219	092700	56385669	1537	1535	1537	1535	72
676	20241219	092600	56275087	1536	1536	1536	1531	303
677	20241219	092500	55811179	1531	1536	1536	1531	450
678	20241219	092400	55120179	1536	1534	1536	1534	1010
679	20241219	092300	53568899	1536	1536	1536	1536	31
680	20241219	092200	53521283	1536	1536	1536	1536	0
681	20241219	092100	53521283	1536	1537	1537	1532	1462
682	20241219	092000	51280217	1533	1536	1537	1533	103
683	20241219	091900	51122010	1538	1537	1538	1537	553
684	20241219	091800	50272045	1538	1538	1538	1538	7
685	20241219	091700	50261279	1538	1538	1538	1538	700
686	20241219	091600	49184679	1538	1533	1538	1533	1101
687	20241219	091500	47493926	1533	1533	1533	1529	340
688	20241219	091400	46973894	1533	1535	1536	1533	686
689	20241219	091300	45922110	1535	1528	1535	1528	6803
690	20241219	091200	35515245	1530	1525	1530	1525	4662
691	20241219	091100	28390666	1526	1526	1526	1525	199
692	20241219	091000	28086993	1527	1527	1527	1527	2309
693	20241219	090900	24561150	1527	1527	1527	1527	1022
694	20241219	090800	23000556	1519	1520	1521	1519	781
695	20241219	090700	21814139	1519	1529	1529	1519	844
696	20241219	090600	20532084	1519	1523	1530	1519	2263
697	20241219	090500	17091514	1523	1524	1524	1519	4721
698	20241219	090400	9910681	1523	1529	1529	1523	800
699	20241219	090300	8691838	1530	1530	1530	1521	132
700	20241219	090200	8489914	1531	1521	1531	1518	3503
701	20241219	090100	3155269	1521	1528	1528	1521	846
702	20241219	090000	1867678	1531	1531	1532	1528	1220